3042 (株)セキュアヴェイルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	296	298	294	297	44,600	297
2023-12-28	291	298	288	297	53,200	297
2023-12-27	293	296	288	290	84,200	290
2023-12-26	287	296	287	292	99,600	292
2023-12-25	281	289	279	287	107,400	287
2023-12-22	283	285	282	282	48,100	282
2023-12-21	284	285	280	281	37,200	281
2023-12-20	292	293	286	288	64,100	288
2023-12-19	288	294	288	292	59,400	292
2023-12-18	290	298	282	286	67,300	286
2023-12-15	283	292	283	289	57,600	289
2023-12-14	289	294	281	285	67,400	285
2023-12-13	291	293	288	289	39,000	289
2023-12-12	299	301	289	290	79,500	290
2023-12-11	294	302	292	297	69,800	297
2023-12-08	291	293	288	291	61,700	291
2023-12-07	300	300	292	295	116,400	295
2023-12-06	304	306	299	299	81,000	299
2023-12-05	309	309	300	301	93,500	301
2023-12-04	309	315	308	309	86,200	309
2023-12-01	305	315	303	311	162,300	311
2023-11-30	330	335	307	309	573,600	309
2023-11-29	310	317	301	312	224,800	312
2023-11-28	316	316	306	312	130,500	312
2023-11-27	319	328	319	322	138,100	322
2023-11-24	318	323	314	320	121,800	320
2023-11-22	325	326	313	318	243,100	318
2023-11-21	328	333	322	328	253,000	328
2023-11-20	335	335	322	326	428,000	326
2023-11-17	323	338	317	335	818,800	335
2023-11-16	299	320	296	315	595,100	315
2023-11-15	278	303	276	299	517,000	299
2023-11-14	285	288	280	280	229,000	280
2023-11-13	289	292	284	287	82,800	287
2023-11-10	283	289	277	287	91,200	287
2023-11-09	284	288	281	284	102,900	284
2023-11-08	295	297	281	285	171,200	285
2023-11-07	294	297	290	293	96,100	293
2023-11-06	290	298	287	294	161,400	294
2023-11-02	290	293	285	286	124,900	286
2023-11-01	291	291	280	289	138,100	289
2023-10-31	279	286	270	286	209,000	286
2023-10-30	274	282	274	282	98,800	282
2023-10-27	276	284	276	277	108,200	277
2023-10-26	273	280	272	274	98,600	274
2023-10-25	280	285	275	275	153,700	275
2023-10-24	277	282	268	278	203,800	278
2023-10-23	287	287	275	275	310,300	275
2023-10-20	297	302	288	288	380,000	288
2023-10-19	317	334	298	298	866,500	298
2023-10-18	311	330	306	315	622,300	315
2023-10-17	301	311	301	305	194,300	305
2023-10-16	307	311	297	300	349,200	300
2023-10-13	308	322	308	311	468,500	311
2023-10-12	319	319	307	311	685,300	311
2023-10-11	325	368	315	323	3,525,100	323
2023-10-10	347	351	321	330	1,233,500	330
2023-10-06	391	392	333	339	2,871,400	339
2023-10-05	467	478	370	375	11,170,900	375
2023-10-04	350	438	340	411	12,075,700	411
2023-10-03	326	381	316	358	4,245,900	358
2023-10-02	315	340	298	340	1,967,200	340
2023-09-29	300	304	292	292	141,600	292
2023-09-28	299	311	296	299	285,500	299
2023-09-27	294	301	290	296	390,400	296
2023-09-26	295	298	286	290	212,400	290
2023-09-25	300	306	288	292	436,300	292
2023-09-22	315	322	300	305	896,400	305
2023-09-21	289	353	281	319	4,241,500	319
2023-09-20	283	288	278	288	293,100	288
2023-09-19	305	308	280	285	2,675,400	285
2023-09-15	263	265	261	265	39,000	265
2023-09-14	267	270	263	265	35,800	265
2023-09-13	270	274	266	269	100,500	269
2023-09-12	275	275	269	273	99,700	273
2023-09-11	271	277	268	276	207,000	276
2023-09-08	314	319	267	274	1,885,800	274
2023-09-07	259	260	257	258	5,500	258
2023-09-06	255	260	255	257	14,600	257
2023-09-05	258	260	256	257	14,800	257
2023-09-04	256	257	255	256	7,000	256
2023-09-01	254	259	254	257	14,000	257
2023-08-31	251	253	250	251	6,200	251
2023-08-30	256	256	251	251	10,400	251
2023-08-29	248	256	248	254	23,500	254
2023-08-28	247	248	246	247	26,500	247
2023-08-25	249	251	249	249	2,600	249
2023-08-24	247	251	247	250	7,800	250
2023-08-23	249	251	248	248	4,700	248
2023-08-22	246	250	245	250	10,500	250
2023-08-21	245	254	245	251	8,800	251
2023-08-18	250	250	244	247	11,800	247
2023-08-17	246	250	242	250	19,700	250
2023-08-16	250	250	244	246	31,100	246
2023-08-15	257	259	247	250	90,200	250
2023-08-14	264	265	254	262	30,100	262
2023-08-10	266	266	257	263	27,700	263
2023-08-09	269	269	264	268	3,900	268
2023-08-08	262	270	261	270	12,400	270
2023-08-07	261	262	261	262	5,300	262
2023-08-04	261	264	261	261	11,100	261
2023-08-03	263	265	261	263	7,400	263
2023-08-02	266	266	263	263	7,700	263
2023-08-01	267	269	264	269	7,400	269
2023-07-31	267	267	262	265	16,300	265
2023-07-28	268	269	266	266	9,800	266
2023-07-27	270	271	268	268	9,500	268
2023-07-26	274	274	268	268	16,500	268
2023-07-25	275	275	271	273	3,300	273
2023-07-24	272	274	268	274	14,600	274
2023-07-21	272	273	268	270	14,200	270
2023-07-20	271	273	271	272	7,200	272
2023-07-19	267	275	267	271	15,900	271
2023-07-18	265	267	265	266	8,100	266
2023-07-14	269	269	262	266	12,000	266
2023-07-13	265	267	265	266	12,300	266
2023-07-12	269	269	263	263	24,400	263
2023-07-11	264	270	264	269	25,200	269
2023-07-10	267	271	263	264	14,200	264
2023-07-07	262	270	260	265	23,500	265
2023-07-06	267	270	260	270	43,200	270
2023-07-05	272	275	266	270	59,200	270
2023-07-04	272	276	272	274	13,700	274
2023-07-03	275	276	273	273	9,000	273
2023-06-30	273	277	271	274	18,900	274
2023-06-29	276	277	272	275	30,100	275
2023-06-28	283	283	276	277	46,500	277
2023-06-27	283	283	277	282	40,700	282
2023-06-26	287	287	282	283	23,600	283
2023-06-23	285	287	282	285	58,200	285
2023-06-22	285	285	282	282	32,300	282
2023-06-21	279	285	279	285	51,000	285
2023-06-20	282	283	279	282	23,000	282
2023-06-19	285	285	279	283	35,900	283
2023-06-16	283	283	280	283	19,100	283
2023-06-15	284	284	280	283	43,000	283
2023-06-14	288	288	283	284	55,100	284
2023-06-13	283	287	283	287	64,000	287
2023-06-12	288	288	281	282	74,400	282
2023-06-09	286	289	279	284	130,900	284
2023-06-08	284	284	278	280	113,300	280
2023-06-07	288	291	274	278	242,400	278
2023-06-06	310	311	287	290	312,600	290
2023-06-05	310	317	285	296	553,800	296
2023-06-02	281	302	281	287	362,900	287
2023-06-01	284	322	283	293	1,588,300	293
2023-05-31	277	298	262	282	1,044,100	282
2023-05-30	256	324	256	279	3,286,600	279
2023-05-29	256	261	252	254	59,100	254
2023-05-26	253	257	253	256	19,000	256
2023-05-25	255	255	250	253	26,100	253
2023-05-24	254	256	251	256	11,000	256
2023-05-23	253	257	250	254	24,100	254
2023-05-22	253	256	253	255	9,500	255
2023-05-19	256	258	253	253	19,300	253
2023-05-18	258	259	256	256	8,100	256
2023-05-17	260	262	257	258	29,400	258
2023-05-16	260	260	252	256	21,400	256
2023-05-15	250	260	250	259	39,500	259
2023-05-12	254	255	252	254	19,000	254
2023-05-11	257	262	257	260	12,300	260
2023-05-10	257	258	257	257	3,800	257
2023-05-09	258	259	255	258	13,100	258
2023-05-08	255	257	254	255	15,200	255
2023-05-02	257	257	255	255	9,800	255
2023-05-01	258	258	255	256	15,100	256
2023-04-28	259	259	253	255	18,000	255
2023-04-27	255	259	254	259	8,400	259
2023-04-26	259	259	252	254	14,300	254
2023-04-25	258	260	257	258	11,700	258
2023-04-24	254	258	254	258	10,000	258
2023-04-21	254	257	254	256	3,700	256
2023-04-20	253	258	253	255	14,700	255
2023-04-19	257	257	253	253	11,500	253
2023-04-18	256	256	254	256	6,300	256
2023-04-17	255	256	254	256	5,700	256
2023-04-14	255	257	254	255	6,800	255
2023-04-13	256	256	252	254	10,600	254
2023-04-12	256	257	251	257	16,400	257
2023-04-11	254	256	252	256	14,500	256
2023-04-10	254	254	251	252	16,800	252
2023-04-07	255	255	251	251	7,600	251
2023-04-06	249	255	249	251	13,300	251
2023-04-05	250	251	247	249	22,100	249
2023-04-04	252	252	249	250	21,000	250
2023-04-03	254	254	251	253	12,200	253
2023-03-31	250	255	250	255	18,300	255
2023-03-30	253	253	249	250	13,000	250
2023-03-29	250	254	250	253	4,500	253
2023-03-28	255	257	250	250	16,900	250
2023-03-27	253	254	251	253	8,700	253
2023-03-24	250	251	248	251	9,000	251
2023-03-23	249	252	242	251	28,700	251
2023-03-22	250	255	249	249	22,400	249
2023-03-20	257	257	249	250	21,000	250
2023-03-17	259	259	254	257	20,200	257
2023-03-16	252	256	247	256	17,200	256
2023-03-15	255	255	249	252	18,900	252
2023-03-14	252	253	249	249	41,500	249
2023-03-13	258	260	253	257	58,800	257
2023-03-10	269	269	263	263	22,700	263
2023-03-09	278	278	269	270	40,300	270
2023-03-08	261	273	260	272	56,100	272
2023-03-07	259	263	258	263	29,300	263
2023-03-06	259	263	258	259	24,500	259
2023-03-03	262	262	259	260	18,200	260
2023-03-02	262	262	259	260	12,300	260
2023-03-01	263	263	260	262	22,000	262
2023-02-28	259	263	259	261	10,600	261
2023-02-27	260	264	257	259	37,500	259
2023-02-24	263	265	259	259	23,600	259
2023-02-22	265	270	264	264	18,300	264
2023-02-21	265	270	263	267	30,000	267
2023-02-20	260	267	260	265	17,600	265
2023-02-17	257	273	257	264	57,400	264
2023-02-16	263	263	257	260	34,600	260
2023-02-15	264	272	257	266	54,000	266
2023-02-14	271	275	263	263	36,500	263
2023-02-13	267	276	265	272	33,500	272
2023-02-10	276	276	264	267	59,800	267
2023-02-09	271	276	271	276	13,100	276
2023-02-08	275	281	271	273	67,700	273
2023-02-07	291	298	273	277	185,200	277
2023-02-06	286	301	280	293	383,800	293
2023-02-03	269	283	269	283	154,300	283
2023-02-02	268	269	266	269	26,800	269
2023-02-01	266	268	265	266	18,300	266
2023-01-31	265	267	264	267	17,100	267
2023-01-30	266	266	262	266	21,200	266
2023-01-27	265	266	264	266	11,900	266
2023-01-26	266	266	263	263	18,700	263
2023-01-25	260	264	258	261	24,300	261
2023-01-24	258	262	255	259	24,400	259
2023-01-23	253	257	253	257	7,900	257
2023-01-20	255	255	253	253	3,700	253
2023-01-19	254	255	253	255	2,700	255
2023-01-18	255	257	253	257	4,800	257
2023-01-17	257	257	253	254	4,100	254
2023-01-16	252	256	252	254	7,900	254
2023-01-13	254	256	252	253	5,700	253
2023-01-12	256	256	252	256	11,100	256
2023-01-11	253	256	251	256	14,800	256
2023-01-10	249	251	246	249	17,600	249
2023-01-06	244	251	241	245	9,200	245
2023-01-05	244	246	242	243	9,600	243
2023-01-04	245	247	243	243	7,300	243

分割・併合履歴： [2021-03-30]1株→2株 [2013-03-27]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3042 (株)セキュアヴェイル の時系列データ [2023年度]

3042 (株)セキュアヴェイルの時系列データ [2023年度]